Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

abrdn World Healthcare Fund (NY: THW )

12.84 +0.18 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.697 6.697 6.551 6.616 563,054 -0.01(-0.13%)
Nov 27, 2015 6.577 6.628 6.573 6.624 77,252 +0.09(+1.38%)
Nov 25, 2015 6.530 6.534 6.534 6.534 417,335 +0.03(+0.53%)
Nov 24, 2015 6.551 6.564 6.487 6.500 498,714 -0.06(-0.85%)
Nov 23, 2015 6.457 6.625 6.457 6.556 496,547 -0.05(-0.71%)
Nov 20, 2015 6.701 6.718 6.590 6.603 663,114 -0.06(-0.96%)
Nov 19, 2015 6.718 6.742 6.663 6.667 356,409 -0.08(-1.21%)
Nov 18, 2015 6.701 6.759 6.568 6.748 370,190 +0.12(+1.87%)
Nov 17, 2015 6.650 6.765 6.611 6.624 446,303 -0.03(-0.46%)
Nov 16, 2015 6.639 6.689 6.566 6.655 439,544 -0.02(-0.27%)
Nov 13, 2015 6.704 6.749 6.673 6.673 484,424 -0.01(-0.19%)
Nov 12, 2015 6.736 6.758 6.664 6.685 267,013 -0.07(-1.01%)
Nov 11, 2015 6.762 6.800 6.741 6.753 210,185 -0.02(-0.32%)
Nov 10, 2015 6.779 6.792 6.736 6.775 229,380 +0.01(+0.13%)
Nov 09, 2015 6.826 6.826 6.747 6.766 189,702 -0.06(-0.81%)
Nov 06, 2015 6.792 6.834 6.719 6.821 252,182 +0.03(+0.44%)
Nov 05, 2015 6.800 6.847 6.749 6.792 273,158 -0.02(-0.25%)
Nov 04, 2015 6.838 6.838 6.758 6.809 334,914 +0.03(+0.50%)
Nov 03, 2015 6.673 6.821 6.673 6.775 415,358 -0.05(-0.69%)
Nov 02, 2015 6.724 6.834 6.701 6.821 349,172 +0.16(+2.43%)
Oct 30, 2015 6.855 6.855 6.636 6.660 601,677 -0.09(-1.37%)
Oct 29, 2015 6.702 6.762 6.683 6.752 392,871 +0.06(+0.86%)
Oct 28, 2015 6.660 6.698 6.641 6.695 411,661 -0.01(-0.11%)
Oct 27, 2015 6.702 6.732 6.664 6.702 434,339 +0.03(+0.45%)
Oct 26, 2015 6.698 6.826 6.651 6.673 518,762 -0.13(-1.87%)
Oct 23, 2015 6.864 6.872 6.707 6.800 368,862 -0.04(-0.56%)
Oct 22, 2015 6.894 6.923 6.792 6.838 266,203 -0.03(-0.46%)
Oct 21, 2015 6.953 6.953 6.787 6.870 239,829 +0.03(+0.46%)
Oct 20, 2015 6.792 6.898 6.758 6.838 399,278 +0.10(+1.51%)
Oct 19, 2015 6.583 6.749 6.566 6.736 254,799 +0.15(+2.32%)
Oct 16, 2015 6.562 6.592 6.498 6.583 179,302 +0.03(+0.45%)
Oct 15, 2015 6.481 6.579 6.447 6.554 478,007 +0.05(+0.70%)
Oct 14, 2015 6.453 6.542 6.453 6.508 233,198 +0.05(+0.72%)
Oct 13, 2015 6.394 6.521 6.374 6.462 272,867 +0.03(+0.39%)
Oct 12, 2015 6.466 6.515 6.369 6.436 285,653 -0.04(-0.67%)
Oct 09, 2015 6.504 6.525 6.432 6.480 208,500 +0.02(+0.31%)
Oct 08, 2015 6.445 6.483 6.301 6.460 281,741 +0.04(+0.69%)
Oct 07, 2015 6.272 6.415 6.226 6.415 382,771 +0.14(+2.29%)
Oct 06, 2015 6.301 6.361 6.133 6.272 398,923 +0.00(+0.07%)
Oct 05, 2015 6.403 6.403 6.200 6.268 450,229 +0.01(+0.20%)
Oct 02, 2015 5.947 6.259 5.947 6.255 363,154 +0.10(+1.65%)
Oct 01, 2015 6.074 6.207 6.032 6.154 553,402 +0.09(+1.46%)
Sep 30, 2015 6.533 6.533 5.968 6.065 741,281 -0.05(-0.83%)
Sep 29, 2015 5.981 6.289 5.854 6.116 864,537 +0.14(+2.33%)
Sep 28, 2015 6.314 6.411 5.977 5.977 536,979 -0.51(-7.87%)
Sep 25, 2015 6.702 6.706 6.485 6.487 316,854 -0.12(-1.79%)
Sep 24, 2015 6.723 6.727 6.474 6.605 588,576 -0.24(-3.51%)
Sep 23, 2015 6.778 6.917 6.698 6.846 213,109 +0.02(+0.25%)
Sep 22, 2015 6.892 6.951 6.803 6.829 320,934 -0.11(-1.52%)
Sep 21, 2015 7.014 7.073 6.922 6.934 293,543 -0.03(-0.36%)
Sep 18, 2015 6.917 7.002 6.841 6.959 302,062 -0.07(-0.96%)
Sep 17, 2015 7.107 7.293 6.997 7.027 519,005 -0.01(-0.14%)
Sep 16, 2015 7.146 7.146 6.940 7.037 483,286 -0.06(-0.88%)
Sep 15, 2015 7.041 7.100 6.794 7.100 379,544 +0.16(+2.29%)
Sep 14, 2015 7.104 7.104 6.869 6.940 272,684 -0.06(-0.84%)
Sep 11, 2015 7.058 7.162 6.982 6.999 161,453 -0.14(-1.99%)
Sep 10, 2015 7.121 7.199 7.084 7.142 206,191 -0.02(-0.23%)
Sep 09, 2015 7.535 7.535 7.129 7.158 475,216 -0.18(-2.45%)
Sep 08, 2015 7.376 7.453 7.267 7.338 229,440 +0.05(+0.69%)
Sep 04, 2015 7.250 7.288 7.288 7.288 86,186 -0.00(-0.06%)
Sep 03, 2015 7.183 7.309 7.183 7.292 225,733 +0.15(+2.05%)
Sep 02, 2015 7.214 7.330 7.142 7.146 143,416 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.